시장 데이터를 불러오는 중
Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per Share · ABR-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,073 | ₩17,133 | ₩16,352 | ₩16,352 | -4.22% | 10.1만 |
| 2026.10.08 | ₩17,454 | ₩17,454 | ₩16,928 | ₩17,180 | -1.57% | 2.6만 |
| 2026.10.07 | ₩17,754 | ₩17,967 | ₩17,153 | ₩17,287 | -2.63% | 4.4만 |
| 2026.10.06 | ₩17,794 | ₩18,214 | ₩17,655 | ₩17,727 | -0.38% | 2.9만 |
| 2026.10.05 | ₩17,981 | ₩18,088 | ₩17,781 | ₩17,834 | -0.82% | 1.8만 |
| 2026.10.02 | ₩18,128 | ₩18,128 | ₩17,714 | ₩17,847 | -1.55% | 4.3만 |
| 2026.10.01 | ₩18,408 | ₩18,548 | ₩17,861 | ₩18,275 | -0.73% | 3.4만 |
| 2026.09.30 | ₩19,089 | ₩19,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,061 |
| ₩18,381 |
| -3.71% |
| 3.6만 |
| 2026.09.29 | ₩19,489 | ₩19,669 | ₩19,035 | ₩19,089 | -2.05% | 3.9만 |
|---|
| 2026.09.28 | ₩19,903 | ₩20,050 | ₩19,623 | ₩19,676 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩20,237 | ₩20,237 | ₩19,810 | ₩19,997 | -1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩20,263 | ₩20,304 | ₩20,237 | ₩20,290 | +0.13% | 8.6천 |
|---|
| 2026.09.23 | ₩20,450 | ₩20,544 | ₩20,344 | ₩20,384 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩20,544 | ₩20,624 | ₩20,464 | ₩20,530 | -0.06% | 1.4만 |
|---|
| 2026.09.21 | ₩20,450 | ₩20,504 | ₩20,424 | ₩20,504 | +0.26% | 1.3만 |
|---|
| 2026.09.18 | ₩20,370 | ₩20,557 | ₩20,357 | ₩20,477 | +0.52% | 3만 |
|---|
| 2026.09.17 | ₩20,544 | ₩20,691 | ₩20,264 | ₩20,450 | -0.45% | 3.5만 |
|---|
| 2026.09.16 | ₩20,624 | ₩20,664 | ₩20,290 | ₩20,544 | -0.39% | 3.4만 |
|---|
| 2026.09.15 | ₩20,624 | ₩20,677 | ₩20,578 | ₩20,677 | +0.26% | 1.7만 |
|---|
| 2026.09.14 | ₩20,624 | ₩20,651 | ₩20,597 | ₩20,651 | +0.13% | 1.5만 |
|---|
| 2026.09.11 | ₩20,637 | ₩20,664 | ₩20,617 | ₩20,664 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩20,704 | ₩20,711 | ₩20,597 | ₩20,637 | -0.32% | 2.5만 |
|---|
| 2026.09.09 | ₩20,784 | ₩20,797 | ₩20,624 | ₩20,691 | -0.45% | 1.7만 |
|---|
| 2026.09.08 | ₩20,731 | ₩20,789 | ₩20,693 | ₩20,693 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩20,811 | ₩20,811 | ₩20,731 | ₩20,734 | -0.37% | 1.6만 |
|---|
| 2026.09.03 | ₩20,744 | ₩20,811 | ₩20,731 | ₩20,811 | +0.32% | 2.4만 |
|---|
| 2026.09.02 | ₩20,771 | ₩20,911 | ₩20,731 | ₩20,757 | -0.06% | 3만 |
|---|
| 2026.09.01 | ₩20,757 | ₩20,878 | ₩20,731 | ₩20,811 | +0.26% | 2.4만 |
|---|
| 2026.08.31 | ₩20,904 | ₩20,904 | ₩20,771 | ₩20,851 | -0.26% | 2.1만 |
|---|
| 2026.08.28 | ₩20,851 | ₩20,983 | ₩20,851 | ₩20,956 | +0.51% | 1.7만 |
|---|
| 2026.08.27 | ₩20,824 | ₩20,931 | ₩20,824 | ₩20,931 | +0.51% | 1.4만 |
|---|
| 2026.08.26 | ₩20,851 | ₩20,891 | ₩20,757 | ₩20,851 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩20,904 | ₩20,998 | ₩20,837 | ₩20,851 | -0.26% | 1.2만 |
|---|
| 2026.08.24 | ₩21,225 | ₩21,265 | ₩20,891 | ₩20,931 | -1.38% | 3.6만 |
|---|
| 2026.08.21 | ₩21,104 | ₩21,291 | ₩21,104 | ₩21,198 | +0.44% | 2만 |
|---|
| 2026.08.20 | ₩21,144 | ₩21,178 | ₩21,078 | ₩21,131 | -0.06% | 3.6천 |
|---|
| 2026.08.19 | ₩20,984 | ₩21,158 | ₩20,944 | ₩21,038 | +0.25% | 1.4만 |
|---|
| 2026.08.18 | ₩21,038 | ₩21,118 | ₩20,917 | ₩21,038 | 0.00% | 3.1만 |
|---|
| 2026.08.17 | ₩21,238 | ₩21,238 | ₩21,078 | ₩21,131 | -0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩21,205 | ₩21,271 | ₩21,196 | ₩21,249 | +0.21% | 8.2천 |
|---|
| 2026.08.13 | ₩21,185 | ₩21,278 | ₩21,184 | ₩21,205 | +0.09% | 8.5천 |
|---|
| 2026.08.12 | ₩21,064 | ₩21,265 | ₩21,051 | ₩21,185 | +0.57% | 7.2천 |
|---|
| 2026.08.11 | ₩20,944 | ₩21,251 | ₩20,944 | ₩21,158 | +1.02% | 2만 |
|---|
| 2026.08.10 | ₩21,171 | ₩21,171 | ₩21,011 | ₩21,038 | -0.63% | 1.4만 |
|---|
| 2026.08.07 | ₩21,185 | ₩21,291 | ₩21,091 | ₩21,171 | -0.06% | 2.4만 |
|---|
| 2026.08.06 | ₩21,158 | ₩21,288 | ₩21,118 | ₩21,171 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩21,158 | ₩21,225 | ₩21,158 | ₩21,188 | +0.14% | 4.4천 |
|---|
| 2026.08.04 | ₩21,265 | ₩21,305 | ₩21,145 | ₩21,185 | -0.38% | 1.3만 |
|---|
| 2026.08.03 | ₩21,246 | ₩21,278 | ₩21,158 | ₩21,225 | -0.10% | 6.3천 |
|---|
| 2026.07.31 | ₩21,227 | ₩21,358 | ₩21,191 | ₩21,238 | +0.05% | 6.2천 |
|---|
| 2026.07.30 | ₩21,225 | ₩21,358 | ₩21,171 | ₩21,291 | +0.31% | 1.4만 |
|---|
| 2026.07.29 | ₩21,225 | ₩21,291 | ₩21,144 | ₩21,225 | 0.00% | 8.5천 |
|---|
| 2026.07.28 | ₩21,238 | ₩21,265 | ₩21,225 | ₩21,225 | -0.06% | 1.7만 |
|---|
| 2026.07.27 | ₩21,158 | ₩21,326 | ₩21,158 | ₩21,265 | +0.50% | 1.5만 |
|---|
| 2026.07.24 | ₩21,291 | ₩21,291 | ₩21,158 | ₩21,158 | -0.63% | 7.4천 |
|---|
| 2026.07.23 | ₩21,298 | ₩21,346 | ₩21,225 | ₩21,251 | -0.22% | 5.5천 |
|---|
| 2026.07.22 | ₩21,291 | ₩21,357 | ₩21,265 | ₩21,318 | +0.13% | 1.1만 |
|---|
| 2026.07.21 | ₩21,422 | ₩21,422 | ₩21,251 | ₩21,345 | -0.36% | 4.6천 |
|---|
| 2026.07.20 | ₩21,438 | ₩21,438 | ₩21,238 | ₩21,251 | -0.87% | 1.2만 |
|---|
| 2026.07.17 | ₩21,305 | ₩21,425 | ₩21,305 | ₩21,358 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩21,385 | ₩21,458 | ₩21,265 | ₩21,331 | -0.25% | 2만 |
|---|
| 2026.07.15 | ₩21,425 | ₩21,665 | ₩21,196 | ₩21,558 | +0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩21,636 | ₩21,652 | ₩21,592 | ₩21,645 | +0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩21,545 | ₩21,558 | ₩21,438 | ₩21,545 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩21,558 | ₩21,558 | ₩21,398 | ₩21,412 | -0.68% | 1.7만 |
|---|
| 2026.07.09 | ₩21,545 | ₩21,612 | ₩21,460 | ₩21,465 | -0.37% | 1.7만 |
|---|
| 2026.07.08 | ₩21,665 | ₩21,665 | ₩21,448 | ₩21,545 | -0.55% | 1.2만 |
|---|
| 2026.07.07 | ₩21,492 | ₩21,518 | ₩21,425 | ₩21,465 | -0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩21,465 | ₩21,492 | ₩21,452 | ₩21,492 | +0.12% | 6.8천 |
|---|
| 2026.07.02 | ₩21,358 | ₩21,531 | ₩21,358 | ₩21,425 | +0.31% | 2.5만 |
|---|
| 2026.07.01 | ₩21,371 | ₩21,473 | ₩21,225 | ₩21,305 | -0.31% | 1.4만 |
|---|
| 2026.06.30 | ₩21,492 | ₩21,612 | ₩21,225 | ₩21,305 | -0.87% | 8만 |
|---|
| 2026.06.29 | ₩21,411 | ₩21,598 | ₩21,411 | ₩21,478 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩21,478 | ₩21,478 | ₩21,291 | ₩21,385 | -0.43% | 8.4천 |
|---|
| 2026.06.25 | ₩21,385 | ₩21,531 | ₩21,265 | ₩21,478 | +0.44% | 1.1만 |
|---|
| 2026.06.24 | ₩21,465 | ₩21,612 | ₩21,238 | ₩21,438 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩21,485 | ₩21,545 | ₩21,438 | ₩21,465 | -0.09% | 1.3만 |
|---|
| 2026.06.22 | ₩21,678 | ₩21,812 | ₩21,411 | ₩21,532 | -0.68% | 2.1만 |
|---|
| 2026.06.18 | ₩21,678 | ₩21,732 | ₩21,638 | ₩21,695 | +0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩21,558 | ₩21,638 | ₩21,558 | ₩21,638 | +0.37% | 1.3만 |
|---|
| 2026.06.16 | ₩21,585 | ₩21,625 | ₩21,411 | ₩21,625 | +0.19% | 1.3만 |
|---|
| 2026.06.15 | ₩21,225 | ₩21,665 | ₩21,225 | ₩21,411 | +0.88% | 1.6만 |
|---|
| 2026.06.12 | ₩21,465 | ₩21,678 | ₩21,198 | ₩21,211 | -1.18% | 2.2만 |
|---|
| 2026.06.11 | ₩21,492 | ₩21,598 | ₩21,492 | ₩21,598 | +0.50% | 5.6천 |
|---|
| 2026.06.10 | ₩21,598 | ₩21,598 | ₩21,425 | ₩21,518 | -0.37% | 9.3천 |
|---|
| 2026.06.09 | ₩21,492 | ₩21,572 | ₩21,385 | ₩21,572 | +0.37% | 9.8천 |
|---|
| 2026.06.08 | ₩21,558 | ₩21,598 | ₩21,064 | ₩21,558 | 0.00% | 4.1만 |
|---|
| 2026.06.05 | ₩22,005 | ₩22,005 | ₩20,691 | ₩21,545 | -2.09% | 9.6만 |
|---|
| 2026.06.04 | ₩21,865 | ₩22,012 | ₩21,812 | ₩21,852 | -0.06% | 3.3만 |
|---|
| 2026.06.03 | ₩21,932 | ₩21,972 | ₩21,772 | ₩21,905 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩22,026 | ₩22,026 | ₩21,825 | ₩21,879 | -0.67% | 1.8만 |
|---|
| 2026.06.01 | ₩21,932 | ₩22,059 | ₩21,852 | ₩22,026 | +0.43% | 2.5만 |
|---|
| 2026.05.29 | ₩22,206 | ₩22,206 | ₩21,905 | ₩21,919 | -1.29% | 2.2만 |
|---|
| 2026.05.28 | ₩22,159 | ₩22,179 | ₩21,959 | ₩22,132 | -0.12% | 5.8천 |
|---|
| 2026.05.27 | ₩21,959 | ₩22,279 | ₩21,959 | ₩22,066 | +0.49% | 1.3만 |
|---|
| 2026.05.26 | ₩22,026 | ₩22,079 | ₩21,692 | ₩22,004 | -0.10% | 2.2만 |
|---|
| 2026.05.22 | ₩22,226 | ₩22,239 | ₩22,026 | ₩22,046 | -0.81% | 1.6만 |
|---|
| 2026.05.21 | ₩22,226 | ₩22,226 | ₩22,026 | ₩22,226 | 0.00% | 3.2만 |
|---|
| 2026.05.20 | ₩22,106 | ₩22,359 | ₩22,086 | ₩22,239 | +0.60% | 2.3만 |
|---|
| 2026.05.19 | ₩22,199 | ₩22,286 | ₩22,106 | ₩22,159 | -0.18% | 1.8만 |
|---|
| 2026.05.18 | ₩22,252 | ₩22,319 | ₩22,192 | ₩22,279 | +0.12% | 1.6만 |
|---|
| 2026.05.15 | ₩22,252 | ₩22,252 | ₩22,146 | ₩22,172 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,266 | ₩22,426 | ₩22,241 | ₩22,346 | +0.36% | 1.5만 |
|---|
| 2026.05.13 | ₩22,266 | ₩22,573 | ₩22,159 | ₩22,373 | +0.48% | 1.7만 |
|---|
| 2026.05.12 | ₩22,439 | ₩22,559 | ₩22,159 | ₩22,266 | -0.77% | 3.8만 |
|---|
| 2026.05.11 | ₩22,693 | ₩22,693 | ₩22,426 | ₩22,506 | -0.82% | 5.4만 |
|---|
| 2026.05.08 | ₩22,693 | ₩22,933 | ₩22,453 | ₩22,733 | +0.18% | 5.5만 |
|---|
| 2026.05.07 | ₩22,693 | ₩23,080 | ₩22,626 | ₩23,080 | +1.71% | 1.7만 |
|---|
| 2026.05.06 | ₩22,680 | ₩22,720 | ₩22,646 | ₩22,706 | +0.12% | 7.4천 |
|---|
| 2026.05.05 | ₩22,386 | ₩22,573 | ₩22,386 | ₩22,573 | +0.83% | 15.8만 |
|---|
| 2026.05.04 | ₩22,559 | ₩22,626 | ₩22,359 | ₩22,546 | -0.06% | 2.6만 |
|---|
| 2026.05.01 | ₩22,666 | ₩22,666 | ₩22,506 | ₩22,559 | -0.47% | 1.3만 |
|---|
| 2026.04.30 | ₩22,426 | ₩22,680 | ₩22,426 | ₩22,559 | +0.60% | 1.1만 |
|---|
| 2026.04.29 | ₩22,613 | ₩22,706 | ₩22,479 | ₩22,493 | -0.53% | 2.3만 |
|---|
| 2026.04.28 | ₩22,493 | ₩22,653 | ₩22,493 | ₩22,493 | -0.00% | 1.8만 |
|---|
| 2026.04.27 | ₩22,493 | ₩22,573 | ₩22,493 | ₩22,533 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩22,399 | ₩22,826 | ₩22,359 | ₩22,479 | +0.36% | 1.1만 |
|---|
| 2026.04.23 | ₩22,426 | ₩22,807 | ₩22,359 | ₩22,479 | +0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩22,453 | ₩22,734 | ₩22,426 | ₩22,493 | +0.18% | 2.5만 |
|---|
| 2026.04.21 | ₩22,559 | ₩22,626 | ₩22,439 | ₩22,466 | -0.41% | 1.6만 |
|---|
| 2026.04.20 | ₩22,586 | ₩22,659 | ₩22,466 | ₩22,493 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩22,573 | ₩22,746 | ₩22,453 | ₩22,546 | -0.12% | 2.2만 |
|---|
| 2026.04.16 | ₩22,573 | ₩22,660 | ₩22,453 | ₩22,558 | -0.07% | 1.7만 |
|---|
| 2026.04.15 | ₩22,760 | ₩22,866 | ₩22,653 | ₩22,666 | -0.41% | 1.6만 |
|---|
| 2026.04.14 | ₩23,120 | ₩23,307 | ₩23,027 | ₩23,093 | -0.12% | 1.4만 |
|---|
| 2026.04.13 | ₩23,147 | ₩23,211 | ₩22,893 | ₩23,000 | -0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩23,027 | ₩23,320 | ₩22,973 | ₩22,973 | -0.23% | 3.4만 |
|---|
| 2026.04.09 | ₩23,160 | ₩23,174 | ₩23,000 | ₩23,027 | -0.58% | 3.6만 |
|---|
| 2026.04.08 | ₩23,033 | ₩23,160 | ₩23,007 | ₩23,093 | +0.26% | 0 |
|---|
| 2026.04.07 | ₩22,960 | ₩23,093 | ₩22,960 | ₩23,080 | +0.52% | 1.7천 |
|---|
| 2026.04.06 | ₩22,933 | ₩23,360 | ₩22,746 | ₩23,000 | +0.29% | 1.3만 |
|---|
| 2026.04.02 | ₩22,840 | ₩22,960 | ₩22,840 | ₩22,953 | +0.50% | 8.4천 |
|---|
| 2026.04.01 | ₩22,413 | ₩22,960 | ₩22,413 | ₩22,853 | +1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩22,873 | ₩22,960 | ₩22,212 | ₩22,212 | -2.89% | 7만 |
|---|
| 2026.03.30 | ₩22,933 | ₩23,093 | ₩22,706 | ₩22,760 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩22,826 | ₩22,967 | ₩22,693 | ₩22,960 | +0.58% | 1만 |
|---|
| 2026.03.26 | ₩23,027 | ₩23,027 | ₩22,826 | ₩22,866 | -0.70% | 6.5천 |
|---|
| 2026.03.25 | ₩23,093 | ₩23,267 | ₩22,960 | ₩23,093 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩22,939 | ₩23,091 | ₩22,853 | ₩23,067 | +0.56% | 5천 |
|---|
| 2026.03.23 | ₩23,093 | ₩23,227 | ₩23,040 | ₩23,107 | +0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩23,240 | ₩23,291 | ₩22,840 | ₩23,040 | -0.86% | 1.6만 |
|---|
| 2026.03.19 | ₩23,414 | ₩23,494 | ₩23,240 | ₩23,374 | -0.17% | 1.9만 |
|---|
| 2026.03.18 | ₩23,334 | ₩23,414 | ₩23,334 | ₩23,334 | 0.00% | 7.8천 |
|---|
| 2026.03.17 | ₩23,334 | ₩23,400 | ₩23,242 | ₩23,334 | 0.00% | 3.3천 |
|---|
| 2026.03.16 | ₩23,382 | ₩23,454 | ₩23,053 | ₩23,414 | +0.14% | 1.7만 |
|---|
| 2026.03.13 | ₩23,294 | ₩23,467 | ₩23,093 | ₩23,093 | -0.86% | 1.1만 |
|---|
| 2026.03.12 | ₩23,227 | ₩23,494 | ₩23,174 | ₩23,307 | +0.34% | 5.2천 |
|---|
| 2026.03.11 | ₩22,987 | ₩23,520 | ₩22,987 | ₩23,312 | +1.42% | 4.1천 |
|---|
| 2026.03.10 | ₩23,227 | ₩23,360 | ₩23,107 | ₩23,107 | -0.52% | 15 |
|---|
| 2026.03.09 | ₩23,474 | ₩23,507 | ₩23,260 | ₩23,294 | -0.77% | 15 |
|---|
| 2026.03.06 | ₩23,613 | ₩23,615 | ₩23,387 | ₩23,614 | +0.01% | 15 |
|---|
| 2026.03.05 | ₩23,535 | ₩23,761 | ₩23,535 | ₩23,627 | +0.39% | 15 |
|---|
| 2026.03.04 | ₩23,240 | ₩23,561 | ₩23,240 | ₩23,561 | +1.38% | 15 |
|---|
| 2026.03.03 | ₩23,080 | ₩23,378 | ₩22,987 | ₩23,268 | +0.82% | 15 |
|---|
| 2026.03.02 | ₩22,960 | ₩23,307 | ₩22,947 | ₩23,240 | +1.22% | 15 |
|---|
| 2026.02.27 | ₩23,427 | ₩23,587 | ₩22,907 | ₩22,920 | -2.17% | 15 |
|---|
| 2026.02.26 | ₩23,454 | ₩23,467 | ₩23,294 | ₩23,467 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩23,360 | ₩23,400 | ₩23,294 | ₩23,400 | +0.17% | 15 |
|---|
| 2026.02.24 | ₩23,240 | ₩23,593 | ₩23,240 | ₩23,400 | +0.69% | 15 |
|---|
| 2026.02.23 | ₩23,521 | ₩23,615 | ₩23,240 | ₩23,334 | -0.79% | 15 |
|---|
| 2026.02.20 | ₩23,627 | ₩23,627 | ₩23,427 | ₩23,521 | -0.45% | 4.7천 |
|---|
| 2026.02.19 | ₩23,280 | ₩23,527 | ₩23,240 | ₩23,427 | +0.63% | 7.8천 |
|---|
| 2026.02.18 | ₩23,474 | ₩23,494 | ₩23,320 | ₩23,334 | -0.60% | 6.4천 |
|---|
| 2026.02.17 | ₩23,605 | ₩23,761 | ₩23,187 | ₩23,187 | -1.77% | 2.4만 |
|---|
| 2026.02.13 | ₩23,784 | ₩23,813 | ₩23,627 | ₩23,704 | -0.33% | 5.7천 |
|---|
| 2026.02.12 | ₩23,868 | ₩23,868 | ₩23,574 | ₩23,629 | -1.00% | 6.8천 |
|---|
| 2026.02.11 | ₩23,638 | ₩23,841 | ₩23,638 | ₩23,654 | +0.07% | 7.9천 |
|---|
| 2026.02.10 | ₩23,561 | ₩23,854 | ₩23,521 | ₩23,561 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩23,507 | ₩23,561 | ₩23,494 | ₩23,507 | -0.00% | 9.2천 |
|---|
| 2026.02.06 | ₩23,240 | ₩23,561 | ₩23,240 | ₩23,454 | +0.92% | 1.5만 |
|---|
| 2026.02.05 | ₩23,267 | ₩23,427 | ₩23,265 | ₩23,294 | +0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩23,414 | ₩23,414 | ₩23,299 | ₩23,337 | -0.33% | 5.6천 |
|---|
| 2026.02.03 | ₩23,561 | ₩23,561 | ₩23,420 | ₩23,427 | -0.57% | 6.6천 |
|---|
| 2026.02.02 | ₩23,788 | ₩23,814 | ₩23,587 | ₩23,595 | -0.81% | 4.7천 |
|---|
| 2026.01.30 | ₩23,427 | ₩23,754 | ₩23,360 | ₩23,667 | +1.03% | 1.1만 |
|---|
| 2026.01.29 | ₩23,694 | ₩23,867 | ₩23,551 | ₩23,761 | +0.28% | 5.3천 |
|---|
| 2026.01.28 | ₩23,841 | ₩24,028 | ₩23,761 | ₩23,801 | -0.17% | 1.8만 |
|---|
| 2026.01.27 | ₩23,614 | ₩23,894 | ₩23,581 | ₩23,894 | +1.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,360 | ₩23,574 | ₩23,360 | ₩23,534 | +0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩23,196 | ₩23,327 | ₩23,196 | ₩23,247 | +0.22% | 2만 |
|---|
| 2026.01.22 | ₩23,376 | ₩23,376 | ₩23,160 | ₩23,214 | -0.69% | 1.2만 |
|---|
| 2026.01.21 | ₩23,254 | ₩23,294 | ₩23,200 | ₩23,280 | +0.11% | 5.7천 |
|---|
| 2026.01.20 | ₩23,227 | ₩23,367 | ₩23,040 | ₩23,227 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩23,282 | ₩23,427 | ₩23,254 | ₩23,334 | +0.22% | 9.9천 |
|---|
| 2026.01.15 | ₩23,574 | ₩23,614 | ₩23,227 | ₩23,360 | -0.91% | 3.3만 |
|---|
| 2026.01.14 | ₩23,734 | ₩23,841 | ₩23,654 | ₩23,748 | +0.06% | 1.5만 |
|---|
| 2026.01.13 | ₩23,681 | ₩23,841 | ₩23,654 | ₩23,829 | +0.63% | 1.4만 |
|---|
| 2026.01.12 | ₩23,841 | ₩23,841 | ₩23,694 | ₩23,761 | -0.34% | 1.6만 |
|---|
| 2026.01.09 | ₩23,694 | ₩23,828 | ₩23,587 | ₩23,801 | +0.45% | 1.3만 |
|---|
| 2026.01.08 | ₩23,694 | ₩23,734 | ₩23,454 | ₩23,667 | -0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩23,160 | ₩23,694 | ₩23,160 | ₩23,694 | +2.31% | 4만 |
|---|
| 2026.01.06 | ₩23,360 | ₩23,627 | ₩23,347 | ₩23,387 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩23,027 | ₩23,374 | ₩23,027 | ₩23,347 | +1.39% | 1.3만 |
|---|
| 2026.01.02 | ₩23,087 | ₩23,183 | ₩22,853 | ₩23,027 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩22,960 | ₩23,113 | ₩22,720 | ₩22,760 | -0.87% | 4.6만 |
|---|
| 2025.12.30 | ₩23,120 | ₩23,254 | ₩22,840 | ₩23,067 | -0.23% | 5.6만 |
|---|
| 2025.12.29 | ₩22,987 | ₩23,307 | ₩22,840 | ₩23,280 | +1.28% | 1.3만 |
|---|
| 2025.12.26 | ₩22,826 | ₩23,174 | ₩22,706 | ₩22,826 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩23,227 | ₩23,227 | ₩22,760 | ₩22,773 | -1.95% | 3.2만 |
|---|
| 2025.12.23 | ₩23,240 | ₩23,308 | ₩23,225 | ₩23,240 | +0.00% | 9.6천 |
|---|
| 2025.12.22 | ₩23,120 | ₩23,360 | ₩23,120 | ₩23,227 | +0.46% | 9.9천 |
|---|
| 2025.12.19 | ₩23,133 | ₩23,227 | ₩23,000 | ₩23,160 | +0.12% | 1.3만 |
|---|
| 2025.12.18 | ₩23,093 | ₩23,210 | ₩23,000 | ₩23,053 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩23,220 | ₩23,220 | ₩23,027 | ₩23,093 | -0.55% | 9.5천 |
|---|
| 2025.12.16 | ₩23,227 | ₩23,227 | ₩23,027 | ₩23,107 | -0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩23,174 | ₩23,360 | ₩23,120 | ₩23,120 | -0.23% | 9.1천 |
|---|
| 2025.12.12 | ₩23,053 | ₩23,249 | ₩23,053 | ₩23,107 | +0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩23,227 | ₩23,227 | ₩23,133 | ₩23,200 | -0.11% | 8.5천 |
|---|
| 2025.12.10 | ₩23,334 | ₩23,360 | ₩23,117 | ₩23,360 | +0.11% | 1.7만 |
|---|
| 2025.12.09 | ₩23,445 | ₩23,445 | ₩23,347 | ₩23,360 | -0.36% | 1.3만 |
|---|
| 2025.12.08 | ₩23,427 | ₩23,531 | ₩23,412 | ₩23,414 | -0.06% | 1.3만 |
|---|
| 2025.12.05 | ₩23,574 | ₩23,574 | ₩23,427 | ₩23,427 | -0.62% | 3.5만 |
|---|
| 2025.12.04 | ₩23,748 | ₩23,828 | ₩23,467 | ₩23,574 | -0.73% | 7.4천 |
|---|
| 2025.12.03 | ₩23,894 | ₩23,982 | ₩23,828 | ₩23,828 | -0.28% | 6천 |
|---|
| 2025.12.02 | ₩23,561 | ₩23,974 | ₩23,561 | ₩23,921 | +1.53% | 8.4천 |
|---|
| 2025.12.01 | ₩23,627 | ₩23,894 | ₩23,627 | ₩23,761 | +0.56% | 6천 |
|---|
| 2025.11.28 | ₩23,601 | ₩23,828 | ₩23,521 | ₩23,694 | +0.40% | 4.7천 |
|---|
| 2025.11.26 | ₩23,334 | ₩23,507 | ₩23,334 | ₩23,467 | +0.57% | 5.1천 |
|---|
| 2025.11.25 | ₩23,492 | ₩23,627 | ₩23,294 | ₩23,294 | -0.84% | 1.1만 |
|---|
| 2025.11.24 | ₩23,481 | ₩23,694 | ₩23,441 | ₩23,534 | +0.23% | 8.1천 |
|---|
| 2025.11.21 | ₩23,174 | ₩23,520 | ₩23,040 | ₩23,307 | +0.58% | 2만 |
|---|
| 2025.11.20 | ₩23,347 | ₩23,414 | ₩23,227 | ₩23,240 | -0.46% | 1만 |
|---|
| 2025.11.19 | ₩23,387 | ₩23,587 | ₩23,227 | ₩23,440 | +0.23% | 1.7만 |
|---|
| 2025.11.18 | ₩23,360 | ₩23,654 | ₩23,360 | ₩23,547 | +0.80% | 9.2천 |
|---|
| 2025.11.17 | ₩23,360 | ₩23,521 | ₩23,160 | ₩23,360 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩23,240 | ₩23,614 | ₩23,227 | ₩23,360 | +0.52% | 1.3만 |
|---|
| 2025.11.13 | ₩23,467 | ₩23,587 | ₩23,200 | ₩23,200 | -1.14% | 2.7만 |
|---|
| 2025.11.12 | ₩23,589 | ₩23,748 | ₩23,494 | ₩23,664 | +0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩23,542 | ₩23,627 | ₩23,240 | ₩23,607 | +0.28% | 2.3만 |
|---|
| 2025.11.10 | ₩23,762 | ₩23,762 | ₩23,467 | ₩23,654 | -0.46% | 1.6만 |
|---|
| 2025.11.07 | ₩23,854 | ₩24,028 | ₩23,481 | ₩23,641 | -0.90% | 1.9만 |
|---|
| 2025.11.06 | ₩23,627 | ₩23,823 | ₩23,521 | ₩23,707 | +0.34% | 1만 |
|---|
| 2025.11.05 | ₩23,494 | ₩23,627 | ₩23,427 | ₩23,514 | +0.09% | 1.6만 |
|---|
| 2025.11.04 | ₩23,614 | ₩23,654 | ₩23,427 | ₩23,507 | -0.45% | 2.6만 |
|---|
| 2025.11.03 | ₩23,934 | ₩23,934 | ₩23,334 | ₩23,734 | -0.84% | 2.5만 |
|---|
| 2025.10.31 | ₩24,028 | ₩24,135 | ₩23,494 | ₩23,694 | -1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩23,868 | ₩24,362 | ₩23,841 | ₩24,081 | +0.89% | 3.4만 |
|---|
| 2025.10.29 | ₩24,028 | ₩24,028 | ₩23,774 | ₩23,774 | -1.06% | 1.2만 |
|---|
| 2025.10.28 | ₩24,005 | ₩24,055 | ₩23,871 | ₩23,950 | -0.23% | 4.7천 |
|---|
| 2025.10.27 | ₩23,954 | ₩24,063 | ₩23,890 | ₩23,921 | -0.14% | 5.7천 |
|---|
| 2025.10.24 | ₩24,048 | ₩24,188 | ₩23,828 | ₩23,828 | -0.92% | 1.4만 |
|---|
| 2025.10.23 | ₩24,095 | ₩24,161 | ₩23,894 | ₩23,928 | -0.69% | 7.8천 |
|---|
| 2025.10.22 | ₩24,068 | ₩24,095 | ₩23,841 | ₩23,919 | -0.62% | 1.4만 |
|---|
| 2025.10.21 | ₩24,413 | ₩24,413 | ₩23,774 | ₩24,068 | -1.41% | 1.8만 |
|---|
| 2025.10.20 | ₩24,229 | ₩24,388 | ₩24,081 | ₩24,161 | -0.28% | 1.3만 |
|---|
| 2025.10.17 | ₩24,295 | ₩24,428 | ₩24,188 | ₩24,295 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩24,095 | ₩24,562 | ₩24,095 | ₩24,295 | +0.83% | 1.1만 |
|---|
| 2025.10.15 | ₩24,562 | ₩24,562 | ₩24,148 | ₩24,548 | -0.05% | 5.7천 |
|---|
| 2025.10.14 | ₩24,629 | ₩24,789 | ₩24,562 | ₩24,789 | +0.65% | 8.9천 |
|---|
| 2025.10.13 | ₩24,682 | ₩24,821 | ₩24,482 | ₩24,821 | +0.56% | 7.3천 |
|---|
| 2025.10.10 | ₩24,953 | ₩24,962 | ₩24,722 | ₩24,775 | -0.71% | 8.5천 |
|---|
